Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240705C00054000 | 2024-06-24 9:51AM EDT | 54.00 | 2.35 | 0.70 | 0.85 | 0.00 | - | 1 | 1 | 38.57% |
| AMBA240705C00055000 | 2024-06-25 12:51PM EDT | 55.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 5 | 6 | 38.57% |
| AMBA240705C00056000 | 2024-06-24 11:40AM EDT | 56.00 | 1.58 | 0.25 | 0.35 | 0.00 | - | 1 | 26 | 39.06% |
| AMBA240705C00057000 | 2024-06-18 1:03PM EDT | 57.00 | 1.07 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 41.31% |
| AMBA240705C00058000 | 2024-06-20 11:51AM EDT | 58.00 | 1.10 | 0.05 | 0.20 | 0.00 | - | 10 | 29 | 44.63% |
| AMBA240705C00059000 | 2024-06-20 2:05PM EDT | 59.00 | 0.58 | 0.05 | 1.40 | 0.00 | - | 5 | 10 | 75.78% |
| AMBA240705C00060000 | 2024-06-25 1:57PM EDT | 60.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 3 | 54 | 57.62% |
| AMBA240705C00061000 | 2024-06-11 10:41AM EDT | 61.00 | 0.90 | 0.05 | 1.35 | 0.00 | - | - | 5 | 87.89% |
| AMBA240705C00062000 | 2024-06-12 1:23PM EDT | 62.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 92.87% |
| AMBA240705C00063000 | 2024-06-12 2:41PM EDT | 63.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | - | 25 | 66.80% |
| AMBA240705C00065000 | 2024-06-18 10:03AM EDT | 65.00 | 0.37 | 0.00 | 2.20 | 0.00 | - | 1 | 6 | 129.20% |
| AMBA240705C00067000 | 2024-06-25 10:34AM EDT | 67.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 120.51% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240705P00044000 | 2024-06-24 2:04PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 168 | 169 | 51.95% |
| AMBA240705P00045000 | 2024-06-25 9:44AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 26 | 51.95% |
| AMBA240705P00046000 | 2024-05-30 12:24PM EDT | 46.00 | 2.80 | 0.00 | 1.35 | 0.00 | - | 115 | 60 | 88.87% |
| AMBA240705P00047000 | 2024-05-30 12:01PM EDT | 47.00 | 3.22 | 0.05 | 1.35 | 0.00 | - | 20 | 20 | 80.66% |
| AMBA240705P00048000 | 2024-06-18 2:27PM EDT | 48.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 20 | 46.58% |
| AMBA240705P00049000 | 2024-06-03 3:52PM EDT | 49.00 | 0.46 | 0.10 | 0.25 | 0.00 | - | 28 | 21 | 41.90% |
| AMBA240705P00051000 | 2024-06-25 2:23PM EDT | 51.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 1 | 38.38% |
| AMBA240705P00052000 | 2024-06-24 3:54PM EDT | 52.00 | 0.40 | 0.75 | 0.90 | 0.00 | - | 19 | 26 | 36.62% |
| AMBA240705P00053000 | 2024-06-25 1:15PM EDT | 53.00 | 1.32 | 1.20 | 1.35 | 0.00 | - | 20 | 34 | 36.04% |
| AMBA240705P00054000 | 2024-06-25 1:57PM EDT | 54.00 | 1.85 | 1.75 | 1.95 | 0.00 | - | 35 | 11 | 36.13% |
| AMBA240705P00055000 | 2024-06-24 3:55PM EDT | 55.00 | 1.50 | 1.55 | 2.70 | 0.00 | - | 2 | 13 | 37.55% |
| AMBA240705P00056000 | 2024-06-13 3:49PM EDT | 56.00 | 1.45 | 2.25 | 4.60 | 0.00 | - | 1 | 1 | 75.78% |
| AMBA240705P00057000 | 2024-06-06 10:24AM EDT | 57.00 | 1.65 | 2.60 | 6.00 | 0.00 | - | - | 10 | 97.31% |
| AMBA240705P00058000 | 2024-06-13 10:22AM EDT | 58.00 | 2.56 | 5.00 | 5.80 | 0.00 | - | 25 | 26 | 64.55% |
| AMBA240705P00059000 | 2024-06-14 1:54PM EDT | 59.00 | 3.60 | 6.00 | 6.70 | 0.00 | - | - | 1 | 67.09% |
| AMBA240705P00060000 | 2024-06-20 11:59AM EDT | 60.00 | 4.05 | 6.00 | 8.60 | 0.00 | - | 31 | 32 | 108.59% |
| AMBA240705P00062000 | 2024-05-31 10:46AM EDT | 62.00 | 6.00 | 8.90 | 9.40 | 0.00 | - | 20 | 0 | 67.77% |
© 2024 Yahoo. All rights reserved.